Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Perceptron Inc (NQ: PRCP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 9.900 9.950 9.950 9.950 23,200 +0.04(+0.40%)
Dec 30, 2014 10.00 10.01 9.890 9.910 14,027 -0.09(-0.90%)
Dec 29, 2014 10.07 10.07 9.900 10.00 4,954 -0.01(-0.13%)
Dec 26, 2014 10.05 10.10 9.780 10.01 16,551 -0.02(-0.17%)
Dec 24, 2014 9.840 10.03 10.03 10.03 11,500 +0.36(+3.72%)
Dec 23, 2014 9.770 9.850 9.510 9.670 21,950 -0.04(-0.41%)
Dec 22, 2014 9.590 9.750 9.460 9.710 13,739 +0.19(+2.00%)
Dec 19, 2014 9.840 9.850 9.450 9.520 28,628 -0.30(-3.05%)
Dec 18, 2014 9.840 9.840 8.360 9.820 28,136 +0.11(+1.13%)
Dec 17, 2014 9.570 9.750 9.400 9.710 16,577 +0.20(+2.10%)
Dec 16, 2014 9.550 9.680 9.402 9.510 20,620 +0.00(+0.00%)
Dec 15, 2014 9.780 9.850 9.335 9.510 96,703 -0.26(-2.66%)
Dec 12, 2014 9.730 9.830 9.520 9.770 31,218 -0.02(-0.20%)
Dec 11, 2014 9.910 9.920 9.750 9.790 10,120 -0.07(-0.71%)
Dec 10, 2014 9.940 9.990 9.730 9.860 12,104 -0.22(-2.18%)
Dec 09, 2014 9.560 10.08 9.550 10.08 15,181 +0.36(+3.70%)
Dec 08, 2014 9.930 10.16 9.700 9.720 25,327 -0.28(-2.80%)
Dec 05, 2014 10.06 10.25 9.930 10.00 10,404 +0.03(+0.30%)
Dec 04, 2014 10.03 10.25 9.970 9.970 13,516 -0.13(-1.29%)
Dec 03, 2014 9.920 10.15 9.910 10.10 11,878 +0.16(+1.61%)
Dec 02, 2014 9.900 10.01 9.900 9.940 18,160 -0.01(-0.10%)
Dec 01, 2014 10.01 10.02 9.900 9.950 23,375 -0.10(-1.00%)
Nov 28, 2014 10.20 10.20 10.05 10.05 5,961 -0.08(-0.79%)
Nov 26, 2014 10.43 10.13 10.13 10.13 9,400 -0.28(-2.69%)
Nov 25, 2014 10.30 10.63 10.30 10.41 20,816 +0.11(+1.07%)
Nov 24, 2014 10.10 10.32 10.09 10.30 15,201 +0.22(+2.18%)
Nov 21, 2014 10.17 10.20 10.00 10.08 14,538 -0.10(-0.98%)
Nov 20, 2014 10.20 10.23 10.05 10.18 20,707 -0.09(-0.88%)
Nov 19, 2014 10.32 10.32 10.20 10.27 17,224 -0.03(-0.29%)
Nov 18, 2014 10.55 10.55 10.28 10.30 23,163 -0.26(-2.46%)
Nov 17, 2014 10.55 10.61 10.55 10.56 5,908 +0.00(+0.00%)
Nov 14, 2014 10.62 10.68 10.55 10.56 8,891 -0.13(-1.22%)
Nov 13, 2014 10.66 10.69 10.36 10.69 30,412 +0.06(+0.56%)
Nov 12, 2014 10.57 10.63 10.47 10.63 8,402 +0.08(+0.76%)
Nov 11, 2014 10.55 10.69 10.55 10.55 22,691 +0.00(+0.00%)
Nov 10, 2014 10.83 10.83 10.41 10.55 12,421 -0.35(-3.21%)
Nov 07, 2014 10.50 10.90 10.35 10.90 39,869 +0.47(+4.51%)
Nov 06, 2014 10.12 10.45 10.10 10.43 21,860 +0.46(+4.56%)
Nov 05, 2014 9.550 10.00 9.550 9.975 24,712 +0.06(+0.66%)
Nov 04, 2014 10.00 10.08 9.800 9.910 20,514 -0.11(-1.10%)
Nov 03, 2014 10.01 10.20 9.750 10.02 20,052 -0.06(-0.60%)
Oct 31, 2014 10.11 10.11 9.980 10.08 16,448 +0.07(+0.70%)
Oct 30, 2014 9.830 10.16 9.830 10.01 21,517 +0.11(+1.11%)
Oct 29, 2014 9.910 10.01 9.890 9.900 16,912 -0.01(-0.10%)
Oct 28, 2014 9.870 10.03 9.820 9.910 16,905 +0.18(+1.80%)
Oct 27, 2014 9.430 9.850 9.340 9.735 24,413 +0.32(+3.45%)
Oct 24, 2014 9.860 10.09 9.350 9.410 15,554 -0.36(-3.68%)
Oct 23, 2014 9.610 10.03 9.610 9.770 26,272 +0.29(+3.06%)
Oct 22, 2014 9.540 9.760 9.190 9.480 31,181 -0.40(-4.05%)
Oct 21, 2014 9.730 9.960 9.710 9.880 15,205 +0.25(+2.60%)
Oct 20, 2014 9.620 9.780 9.620 9.630 13,403 +0.01(+0.10%)
Oct 17, 2014 9.840 9.840 9.440 9.620 16,105 +0.24(+2.56%)
Oct 16, 2014 9.150 9.555 8.882 9.380 22,879 +0.20(+2.18%)
Oct 15, 2014 9.150 9.390 8.760 9.180 17,377 -0.10(-1.08%)
Oct 14, 2014 9.160 9.280 8.750 9.280 89,811 +0.08(+0.87%)
Oct 13, 2014 9.170 9.330 9.000 9.200 39,597 -0.07(-0.76%)
Oct 10, 2014 9.230 9.490 9.130 9.270 88,415 -0.04(-0.43%)
Oct 09, 2014 9.230 9.350 9.160 9.310 14,794 -0.18(-1.90%)
Oct 08, 2014 9.610 9.610 9.160 9.490 26,098 -0.25(-2.57%)
Oct 07, 2014 9.848 9.990 9.740 9.740 17,787 -0.25(-2.50%)
Oct 06, 2014 10.40 10.45 9.825 9.990 27,070 -0.24(-2.35%)
Oct 03, 2014 10.86 10.86 10.18 10.23 12,672 +0.29(+2.92%)
Oct 02, 2014 9.810 10.00 9.810 9.940 31,161 +0.07(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.